KissMeData/011330/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201600	356365134	1327	1327	1327	1327	3942
3	20230607	201500	356365134	1327	1327	1327	1327	0
4	20230607	201400	356365134	1327	1327	1327	1327	0
5	20230607	201300	356365134	1327	1327	1327	1327	0
6	20230607	201200	356365134	1327	1327	1327	1327	0
7	20230607	201100	356365134	1327	1327	1327	1327	0
8	20230607	201000	356365134	1327	1327	1327	1327	0
9	20230607	200900	356365134	1327	1327	1327	1327	0
10	20230607	200800	356365134	1327	1327	1327	1327	0
11	20230607	200700	356365134	1327	1327	1327	1327	0
12	20230607	200600	356365134	1327	1327	1327	1327	0
13	20230607	200500	356365134	1327	1327	1327	1327	0
14	20230607	200400	356365134	1327	1327	1327	1327	0
15	20230607	200300	356365134	1327	1327	1327	1327	0
16	20230607	200200	356365134	1327	1327	1327	1327	0
17	20230607	200100	356365134	1327	1327	1327	1327	0
18	20230607	200000	356365134	1327	1327	1327	1327	0
19	20230607	195900	356365134	1327	1327	1327	1327	0
20	20230607	195800	356365134	1327	1327	1327	1327	0
21	20230607	195700	356365134	1327	1327	1327	1327	0
22	20230607	195600	356365134	1327	1327	1327	1327	0
23	20230607	195500	356365134	1327	1327	1327	1327	0
24	20230607	195400	356365134	1327	1327	1327	1327	0
25	20230607	195300	356365134	1327	1327	1327	1327	0
26	20230607	195200	356365134	1327	1327	1327	1327	0
27	20230607	195100	356365134	1327	1327	1327	1327	0
28	20230607	195000	356365134	1327	1327	1327	1327	0
29	20230607	194900	356365134	1327	1327	1327	1327	0
30	20230607	194800	356365134	1327	1327	1327	1327	0
31	20230607	194700	356365134	1327	1327	1327	1327	0
32	20230607	194600	356365134	1327	1327	1327	1327	3942
33	20230607	194500	356365134	1327	1327	1327	1327	0
34	20230607	194400	356365134	1327	1327	1327	1327	0
35	20230607	194300	356365134	1327	1327	1327	1327	0
36	20230607	194200	356365134	1327	1327	1327	1327	0
37	20230607	194100	356365134	1327	1327	1327	1327	0
38	20230607	194000	356365134	1327	1327	1327	1327	0
39	20230607	193900	356365134	1327	1327	1327	1327	0
40	20230607	193800	356365134	1327	1327	1327	1327	0
41	20230607	193700	356365134	1327	1327	1327	1327	0
42	20230607	193600	356365134	1327	1327	1327	1327	0
43	20230607	193500	356365134	1327	1327	1327	1327	0
44	20230607	193400	356365134	1327	1327	1327	1327	0
45	20230607	193300	356365134	1327	1327	1327	1327	0
46	20230607	193200	356365134	1327	1327	1327	1327	0
47	20230607	193100	356365134	1327	1327	1327	1327	0
48	20230607	193000	356365134	1327	1327	1327	1327	0
49	20230607	192900	356365134	1327	1327	1327	1327	0
50	20230607	192800	356365134	1327	1327	1327	1327	0
51	20230607	192700	356365134	1327	1327	1327	1327	0
52	20230607	192600	356365134	1327	1327	1327	1327	0
53	20230607	192500	356365134	1327	1327	1327	1327	0
54	20230607	192400	356365134	1327	1327	1327	1327	0
55	20230607	192300	356365134	1327	1327	1327	1327	0
56	20230607	192200	356365134	1327	1327	1327	1327	0
57	20230607	192100	356365134	1327	1327	1327	1327	0
58	20230607	192000	356365134	1327	1327	1327	1327	0
59	20230607	191900	356365134	1327	1327	1327	1327	0
60	20230607	191800	356365134	1327	1327	1327	1327	0
61	20230607	191700	356365134	1327	1327	1327	1327	0
62	20230607	191600	356365134	1327	1327	1327	1327	3942
63	20230607	191500	356365134	1327	1327	1327	1327	0
64	20230607	191400	356365134	1327	1327	1327	1327	0
65	20230607	191300	356365134	1327	1327	1327	1327	0
66	20230607	191200	356365134	1327	1327	1327	1327	0
67	20230607	191100	356365134	1327	1327	1327	1327	0
68	20230607	191000	356365134	1327	1327	1327	1327	0
69	20230607	190900	356365134	1327	1327	1327	1327	0
70	20230607	190800	356365134	1327	1327	1327	1327	0
71	20230607	190700	356365134	1327	1327	1327	1327	0
72	20230607	190600	356365134	1327	1327	1327	1327	0
73	20230607	190500	356365134	1327	1327	1327	1327	0
74	20230607	190400	356365134	1327	1327	1327	1327	0
75	20230607	190300	356365134	1327	1327	1327	1327	0
76	20230607	190200	356365134	1327	1327	1327	1327	0
77	20230607	190100	356365134	1327	1327	1327	1327	0
78	20230607	190000	356365134	1327	1327	1327	1327	0
79	20230607	185900	356365134	1327	1327	1327	1327	0
80	20230607	185800	356365134	1327	1327	1327	1327	0
81	20230607	185700	356365134	1327	1327	1327	1327	0
82	20230607	185600	356365134	1327	1327	1327	1327	0
83	20230607	185500	356365134	1327	1327	1327	1327	0
84	20230607	185400	356365134	1327	1327	1327	1327	0
85	20230607	185300	356365134	1327	1327	1327	1327	0
86	20230607	185200	356365134	1327	1327	1327	1327	0
87	20230607	185100	356365134	1327	1327	1327	1327	0
88	20230607	185000	356365134	1327	1327	1327	1327	0
89	20230607	184900	356365134	1327	1327	1327	1327	0
90	20230607	184800	356365134	1327	1327	1327	1327	0
91	20230607	184700	356365134	1327	1327	1327	1327	0
92	20230607	184600	356365134	1327	1327	1327	1327	3942
93	20230607	184500	356365134	1327	1327	1327	1327	0
94	20230607	184400	356365134	1327	1327	1327	1327	0
95	20230607	184300	356365134	1327	1327	1327	1327	0
96	20230607	184200	356365134	1327	1327	1327	1327	0
97	20230607	184100	356365134	1327	1327	1327	1327	0
98	20230607	184000	356365134	1327	1327	1327	1327	0
99	20230607	183900	356365134	1327	1327	1327	1327	0
100	20230607	183800	356365134	1327	1327	1327	1327	0
101	20230607	183700	356365134	1327	1327	1327	1327	0
102	20230607	183600	356365134	1327	1327	1327	1327	0
103	20230607	183500	356365134	1327	1327	1327	1327	0
104	20230607	183400	356365134	1327	1327	1327	1327	0
105	20230607	183300	356365134	1327	1327	1327	1327	0
106	20230607	183200	356365134	1327	1327	1327	1327	0
107	20230607	183100	356365134	1327	1327	1327	1327	0
108	20230607	183000	356365134	1327	1327	1327	1327	0
109	20230607	182900	356365134	1327	1327	1327	1327	0
110	20230607	182800	356365134	1327	1327	1327	1327	0
111	20230607	182700	356365134	1327	1327	1327	1327	0
112	20230607	182600	356365134	1327	1327	1327	1327	0
113	20230607	182500	356365134	1327	1327	1327	1327	0
114	20230607	182400	356365134	1327	1327	1327	1327	0
115	20230607	182300	356365134	1327	1327	1327	1327	0
116	20230607	182200	356365134	1327	1327	1327	1327	0
117	20230607	182100	356365134	1327	1327	1327	1327	0
118	20230607	182000	356365134	1327	1327	1327	1327	0
119	20230607	181900	356365134	1327	1327	1327	1327	0
120	20230607	181800	356365134	1327	1327	1327	1327	0
121	20230607	181700	356365134	1327	1327	1327	1327	0
122	20230607	181600	356365134	1327	1327	1327	1327	3942
123	20230607	181500	356365134	1327	1327	1327	1327	0
124	20230607	181400	356365134	1327	1327	1327	1327	0
125	20230607	181300	356365134	1327	1327	1327	1327	0
126	20230607	181200	356365134	1327	1327	1327	1327	0
127	20230607	181100	356365134	1327	1327	1327	1327	0
128	20230607	181000	356365134	1327	1327	1327	1327	0
129	20230607	180900	356365134	1327	1327	1327	1327	0
130	20230607	180800	356365134	1327	1327	1327	1327	0
131	20230607	180700	356365134	1327	1327	1327	1327	0
132	20230607	180600	356365134	1327	1327	1327	1327	0
133	20230607	180500	356365134	1327	1327	1327	1327	0
134	20230607	180400	356365134	1327	1327	1327	1327	0
135	20230607	180300	356365134	1327	1327	1327	1327	0
136	20230607	180200	356365134	1327	1327	1327	1327	0
137	20230607	180100	356365134	1327	1327	1327	1327	0
138	20230607	180000	356365134	1327	1327	1327	1327	0
139	20230607	175900	356365134	1327	1327	1327	1327	0
140	20230607	175800	356365134	1327	1327	1327	1327	0
141	20230607	175700	356365134	1327	1327	1327	1327	0
142	20230607	175600	356365134	1327	1327	1327	1327	0
143	20230607	175500	356365134	1327	1327	1327	1327	0
144	20230607	175400	356365134	1327	1327	1327	1327	0
145	20230607	175300	356365134	1327	1327	1327	1327	0
146	20230607	175200	356365134	1327	1327	1327	1327	0
147	20230607	175100	356365134	1327	1327	1327	1327	0
148	20230607	175000	356365134	1327	1327	1327	1327	0
149	20230607	174900	356365134	1327	1327	1327	1327	0
150	20230607	174800	356365134	1327	1327	1327	1327	0
151	20230607	174700	356365134	1327	1327	1327	1327	0
152	20230607	174600	356365134	1327	1327	1327	1327	3942
153	20230607	174500	356365134	1327	1327	1327	1327	0
154	20230607	174400	356365134	1327	1327	1327	1327	0
155	20230607	174300	356365134	1327	1327	1327	1327	0
156	20230607	174200	356365134	1327	1327	1327	1327	0
157	20230607	174100	356365134	1327	1327	1327	1327	0
158	20230607	174000	356365134	1327	1327	1327	1327	0
159	20230607	173900	356365134	1327	1327	1327	1327	0
160	20230607	173800	356365134	1327	1327	1327	1327	0
161	20230607	173700	356365134	1327	1327	1327	1327	0
162	20230607	173600	356365134	1327	1327	1327	1327	0
163	20230607	173500	356365134	1327	1327	1327	1327	0
164	20230607	173400	356365134	1327	1327	1327	1327	0
165	20230607	173300	356365134	1327	1327	1327	1327	0
166	20230607	173200	356365134	1327	1327	1327	1327	0
167	20230607	173100	356365134	1327	1327	1327	1327	0
168	20230607	173000	356365134	1327	1327	1327	1327	0
169	20230607	172900	356365134	1327	1327	1327	1327	0
170	20230607	172800	356365134	1327	1327	1327	1327	0
171	20230607	172700	356365134	1327	1327	1327	1327	0
172	20230607	172600	356365134	1327	1327	1327	1327	0
173	20230607	172500	356365134	1327	1327	1327	1327	0
174	20230607	172400	356365134	1327	1327	1327	1327	0
175	20230607	172300	356365134	1327	1327	1327	1327	0
176	20230607	172200	356365134	1327	1327	1327	1327	0
177	20230607	172100	356365134	1327	1327	1327	1327	0
178	20230607	172000	356365134	1327	1327	1327	1327	0
179	20230607	171900	356365134	1327	1327	1327	1327	0
180	20230607	171800	356365134	1327	1327	1327	1327	0
181	20230607	171700	356365134	1327	1327	1327	1327	0
182	20230607	171600	356365134	1327	1327	1327	1327	3942
183	20230607	171500	356365134	1327	1327	1327	1327	0
184	20230607	171400	356365134	1327	1327	1327	1327	0
185	20230607	171300	356365134	1327	1327	1327	1327	0
186	20230607	171200	356365134	1327	1327	1327	1327	0
187	20230607	171100	356365134	1327	1327	1327	1327	0
188	20230607	171000	356365134	1327	1327	1327	1327	0
189	20230607	170900	356365134	1327	1327	1327	1327	0
190	20230607	170800	356365134	1327	1327	1327	1327	0
191	20230607	170700	356365134	1327	1327	1327	1327	0
192	20230607	170600	356365134	1327	1327	1327	1327	0
193	20230607	170500	356365134	1327	1327	1327	1327	0
194	20230607	170400	356365134	1327	1327	1327	1327	0
195	20230607	170300	356365134	1327	1327	1327	1327	0
196	20230607	170200	356365134	1327	1327	1327	1327	0
197	20230607	170100	356365134	1327	1327	1327	1327	0
198	20230607	170000	356365134	1327	1327	1327	1327	0
199	20230607	165900	356365134	1327	1327	1327	1327	0
200	20230607	165800	356365134	1327	1327	1327	1327	0
201	20230607	165700	356365134	1327	1327	1327	1327	0
202	20230607	165600	356365134	1327	1327	1327	1327	0
203	20230607	165500	356365134	1327	1327	1327	1327	0
204	20230607	165400	356365134	1327	1327	1327	1327	0
205	20230607	165300	356365134	1327	1327	1327	1327	0
206	20230607	165200	356365134	1327	1327	1327	1327	0
207	20230607	165100	356365134	1327	1327	1327	1327	0
208	20230607	165000	356365134	1327	1327	1327	1327	0
209	20230607	164900	356365134	1327	1327	1327	1327	0
210	20230607	164800	356365134	1327	1327	1327	1327	0
211	20230607	164700	356365134	1327	1327	1327	1327	0
212	20230607	164600	356365134	1327	1327	1327	1327	3942
213	20230607	164500	356365134	1327	1327	1327	1327	0
214	20230607	164400	356365134	1327	1327	1327	1327	0
215	20230607	164300	356365134	1327	1327	1327	1327	0
216	20230607	164200	356365134	1327	1327	1327	1327	0
217	20230607	164100	356365134	1327	1327	1327	1327	0
218	20230607	164000	356365134	1327	1327	1327	1327	0
219	20230607	163900	356365134	1327	1327	1327	1327	0
220	20230607	163800	356365134	1327	1327	1327	1327	0
221	20230607	163700	356365134	1327	1327	1327	1327	0
222	20230607	163600	356365134	1327	1327	1327	1327	0
223	20230607	163500	356365134	1327	1327	1327	1327	0
224	20230607	163400	356365134	1327	1327	1327	1327	0
225	20230607	163300	356365134	1327	1327	1327	1327	0
226	20230607	163200	356365134	1327	1327	1327	1327	0
227	20230607	163100	356365134	1327	1327	1327	1327	0
228	20230607	163000	356365134	1327	1327	1327	1327	0
229	20230607	162900	356365134	1327	1327	1327	1327	0
230	20230607	162800	356365134	1327	1327	1327	1327	0
231	20230607	162700	356365134	1327	1327	1327	1327	0
232	20230607	162600	356365134	1327	1327	1327	1327	0
233	20230607	162500	356365134	1327	1327	1327	1327	0
234	20230607	162400	356365134	1327	1327	1327	1327	0
235	20230607	162300	356365134	1327	1327	1327	1327	0
236	20230607	162200	356365134	1327	1327	1327	1327	0
237	20230607	162100	356365134	1327	1327	1327	1327	0
238	20230607	162000	356365134	1327	1327	1327	1327	0
239	20230607	161900	356365134	1327	1327	1327	1327	0
240	20230607	161800	356365134	1327	1327	1327	1327	0
241	20230607	161700	356365134	1327	1327	1327	1327	0
242	20230607	161600	356365134	1327	1327	1327	1327	3942
243	20230607	161500	356365134	1327	1327	1327	1327	0
244	20230607	161400	356365134	1327	1327	1327	1327	0
245	20230607	161300	356365134	1327	1327	1327	1327	0
246	20230607	161200	356365134	1327	1327	1327	1327	0
247	20230607	161100	356365134	1327	1327	1327	1327	0
248	20230607	161000	356365134	1327	1327	1327	1327	0
249	20230607	160900	356365134	1327	1327	1327	1327	0
250	20230607	160800	356365134	1327	1327	1327	1327	0
251	20230607	160700	356365134	1327	1327	1327	1327	0
252	20230607	160600	356365134	1327	1327	1327	1327	0
253	20230607	160500	356365134	1327	1327	1327	1327	0
254	20230607	160400	356365134	1327	1327	1327	1327	0
255	20230607	160300	356365134	1327	1327	1327	1327	0
256	20230607	160200	356365134	1327	1327	1327	1327	0
257	20230607	160100	356365134	1327	1327	1327	1327	0
258	20230607	160000	356365134	1327	1327	1327	1327	0
259	20230607	155900	356365134	1327	1327	1327	1327	0
260	20230607	155800	356365134	1327	1327	1327	1327	0
261	20230607	155700	356365134	1327	1327	1327	1327	0
262	20230607	155600	356365134	1327	1327	1327	1327	0
263	20230607	155500	356365134	1327	1327	1327	1327	0
264	20230607	155400	356365134	1327	1327	1327	1327	0
265	20230607	155300	356365134	1327	1327	1327	1327	0
266	20230607	155200	356365134	1327	1327	1327	1327	0
267	20230607	155100	356365134	1327	1327	1327	1327	0
268	20230607	155000	356365134	1327	1327	1327	1327	0
269	20230607	154900	356365134	1327	1327	1327	1327	0
270	20230607	154800	356365134	1327	1327	1327	1327	0
271	20230607	154700	356365134	1327	1327	1327	1327	0
272	20230607	154600	356365134	1327	1327	1327	1327	3942
273	20230607	154500	356365134	1327	1327	1327	1327	0
274	20230607	154400	356365134	1327	1327	1327	1327	0
275	20230607	154300	356365134	1327	1327	1327	1327	0
276	20230607	154200	356365134	1327	1327	1327	1327	0
277	20230607	154100	356365134	1327	1327	1327	1327	0
278	20230607	154000	356365134	1327	1327	1327	1327	0
279	20230607	153900	356365134	1327	1327	1327	1327	0
280	20230607	153800	356365134	1327	1327	1327	1327	0
281	20230607	153700	356365134	1327	1327	1327	1327	0
282	20230607	153600	356365134	1327	1327	1327	1327	0
283	20230607	153500	356365134	1327	1327	1327	1327	0
284	20230607	153400	356365134	1327	1327	1327	1327	0
285	20230607	153300	356365134	1327	1327	1327	1327	0
286	20230607	153200	356365134	1327	1327	1327	1327	0
287	20230607	153100	356365134	1327	1327	1327	1327	0
288	20230607	153000	356365134	1327	1327	1327	1327	3942
289	20230607	152900	351134100	1327	1327	1327	1327	0
290	20230607	152800	351134100	1327	1327	1327	1327	0
291	20230607	152700	351134100	1327	1327	1327	1327	0
292	20230607	152600	351134100	1327	1327	1327	1327	0
293	20230607	152500	351134100	1327	1327	1327	1327	0
294	20230607	152400	351134100	1327	1327	1327	1327	0
295	20230607	152300	351134100	1327	1327	1327	1327	0
296	20230607	152200	351134100	1327	1327	1327	1327	0
297	20230607	152100	351134100	1327	1327	1327	1327	0
298	20230607	152000	351134100	1327	1327	1327	1327	0
299	20230607	151900	351134100	1327	1322	1327	1321	1670
300	20230607	151800	348926191	1323	1323	1323	1323	750
301	20230607	151700	347933941	1323	1323	1323	1323	50
302	20230607	151600	347867791	1324	1322	1324	1322	1802
303	20230607	151500	345485543	1324	1321	1324	1321	3805
304	20230607	151400	340459135	1324	1324	1324	1322	969
305	20230607	151300	339177179	1324	1324	1324	1324	15
306	20230607	151200	339157319	1322	1324	1324	1322	129
307	20230607	151100	338986565	1321	1322	1322	1321	6000
308	20230607	151000	331059214	1324	1324	1324	1324	1
309	20230607	150900	331057890	1324	1322	1324	1321	1237
310	20230607	150800	329422481	1322	1322	1322	1322	562
311	20230607	150700	328679517	1322	1322	1322	1322	1
312	20230607	150600	328678195	1324	1324	1324	1324	0
313	20230607	150500	328678195	1324	1323	1324	1322	2541
314	20230607	150400	325317122	1324	1324	1324	1324	11
315	20230607	150300	325302558	1323	1324	1324	1323	3
316	20230607	150200	325298587	1323	1323	1323	1323	0
317	20230607	150100	325298587	1323	1323	1323	1323	1
318	20230607	150000	325297264	1326	1326	1326	1326	1
319	20230607	145900	325295938	1326	1326	1326	1326	0
320	20230607	145800	325295938	1326	1326	1326	1326	100
321	20230607	145700	325163338	1324	1324	1324	1324	1003
322	20230607	145600	323835366	1323	1322	1323	1322	2
323	20230607	145500	323832721	1326	1326	1326	1326	0
324	20230607	145400	323832721	1326	1326	1326	1326	0
325	20230607	145300	323832721	1326	1326	1326	1326	16
326	20230607	145200	323811505	1326	1326	1326	1326	1
327	20230607	145100	323810179	1323	1323	1323	1323	175
328	20230607	145000	323578654	1325	1325	1325	1325	1
329	20230607	144900	323577329	1323	1323	1323	1323	0
330	20230607	144800	323577329	1323	1323	1323	1323	4
331	20230607	144700	323572037	1323	1322	1323	1322	2
332	20230607	144600	323569392	1322	1322	1322	1322	0
333	20230607	144500	323569392	1322	1322	1322	1322	452
334	20230607	144400	322971848	1322	1322	1322	1322	1
335	20230607	144300	322970526	1322	1322	1322	1322	1
336	20230607	144200	322969204	1327	1327	1327	1327	301
337	20230607	144100	322569777	1323	1323	1323	1323	0
338	20230607	144000	322569777	1323	1323	1323	1323	1
339	20230607	143900	322568454	1322	1322	1322	1322	0
340	20230607	143800	322568454	1322	1322	1326	1322	118
341	20230607	143700	322412454	1322	1322	1322	1322	1011
342	20230607	143600	321075912	1322	1322	1322	1322	22
343	20230607	143500	321046828	1322	1322	1322	1322	10
344	20230607	143400	321033608	1321	1323	1323	1321	612
345	20230607	143300	320224511	1323	1323	1323	1323	1
346	20230607	143200	320223188	1323	1323	1323	1323	0
347	20230607	143100	320223188	1323	1323	1323	1323	10274
348	20230607	143000	306630686	1324	1327	1328	1324	149
349	20230607	142900	306433299	1323	1323	1323	1323	0
350	20230607	142800	306433299	1323	1323	1323	1323	2
351	20230607	142700	306430653	1323	1323	1323	1323	1
352	20230607	142600	306429330	1323	1323	1323	1323	0
353	20230607	142500	306429330	1323	1323	1323	1323	1
354	20230607	142400	306428007	1323	1323	1323	1323	1
355	20230607	142300	306426684	1325	1323	1325	1323	456
356	20230607	142200	305822933	1323	1323	1323	1323	1
357	20230607	142100	305821610	1323	1324	1324	1323	312
358	20230607	142000	305408814	1324	1325	1325	1324	3832
359	20230607	141900	300335225	1325	1325	1325	1325	2
360	20230607	141800	300332575	1328	1328	1328	1328	0
361	20230607	141700	300332575	1328	1328	1328	1328	0
362	20230607	141600	300332575	1328	1328	1328	1328	2
363	20230607	141500	300329919	1324	1324	1324	1324	0
364	20230607	141400	300329919	1324	1324	1324	1324	0
365	20230607	141300	300329919	1324	1326	1328	1324	16528
366	20230607	141200	278430314	1325	1326	1326	1325	31
367	20230607	141100	278389238	1329	1329	1329	1329	0
368	20230607	141000	278389238	1329	1329	1329	1329	0
369	20230607	140900	278389238	1329	1329	1329	1329	1
370	20230607	140800	278387909	1329	1329	1329	1329	2
371	20230607	140700	278385251	1329	1329	1329	1329	35
372	20230607	140600	278338736	1329	1329	1329	1329	1
373	20230607	140500	278337407	1325	1325	1325	1325	0
374	20230607	140400	278337407	1325	1325	1325	1325	0
375	20230607	140300	278337407	1325	1325	1325	1325	1
376	20230607	140200	278336082	1326	1326	1326	1326	0
377	20230607	140100	278336082	1326	1326	1326	1326	1432
378	20230607	140000	276437250	1327	1330	1330	1327	2
379	20230607	135900	276434593	1330	1330	1330	1330	0
380	20230607	135800	276434593	1330	1330	1330	1330	302
381	20230607	135700	276032933	1326	1326	1326	1326	0
382	20230607	135600	276032933	1326	1326	1326	1326	452
383	20230607	135500	275433581	1326	1326	1326	1326	0
384	20230607	135400	275433581	1326	1326	1326	1326	1
385	20230607	135300	275432255	1326	1330	1330	1326	3
386	20230607	135200	275428269	1327	1327	1327	1327	0
387	20230607	135100	275428269	1327	1327	1327	1327	60
388	20230607	135000	275348649	1330	1330	1330	1330	0
389	20230607	134900	275348649	1330	1330	1330	1330	0
390	20230607	134800	275348649	1330	1330	1330	1330	161
391	20230607	134700	275134519	1331	1331	1331	1331	0
392	20230607	134600	275134519	1331	1327	1331	1327	168
393	20230607	134500	274911576	1327	1327	1327	1327	0
394	20230607	134400	274911576	1327	1327	1327	1327	0
395	20230607	134300	274911576	1327	1326	1327	1326	3
396	20230607	134200	274907596	1326	1326	1326	1325	689
397	20230607	134100	273993983	1325	1325	1325	1325	1
398	20230607	134000	273992658	1325	1327	1327	1325	5
399	20230607	133900	273986027	1326	1326	1326	1326	2
400	20230607	133800	273983375	1326	1325	1327	1325	762
401	20230607	133700	272973712	1325	1325	1325	1325	1
402	20230607	133600	272972387	1327	1327	1327	1327	1
403	20230607	133500	272971060	1325	1325	1325	1325	2601
404	20230607	133400	269524735	1325	1325	1327	1325	36
405	20230607	133300	269476967	1325	1327	1327	1325	3020
406	20230607	133200	265474843	1327	1327	1327	1327	0
407	20230607	133100	265474843	1327	1327	1327	1327	4
408	20230607	133000	265469535	1331	1331	1331	1331	1
409	20230607	132900	265468204	1331	1331	1331	1331	0
410	20230607	132800	265468204	1331	1331	1331	1331	1
411	20230607	132700	265466873	1330	1330	1330	1326	53
412	20230607	132600	265396387	1326	1326	1326	1326	0
413	20230607	132500	265396387	1326	1326	1326	1326	200
414	20230607	132400	265131187	1330	1327	1330	1327	51
415	20230607	132300	265063507	1331	1331	1331	1331	800
416	20230607	132200	263998707	1331	1331	1331	1331	0
417	20230607	132100	263998707	1331	1331	1331	1331	800
418	20230607	132000	262933907	1331	1331	1331	1331	0
419	20230607	131900	262933907	1331	1331	1331	1331	0
420	20230607	131800	262933907	1331	1331	1331	1331	700
421	20230607	131700	262002207	1325	1325	1325	1325	0
422	20230607	131600	262002207	1325	1325	1325	1325	1
423	20230607	131500	262000882	1331	1325	1331	1325	930
424	20230607	131400	260763232	1325	1325	1325	1325	2
425	20230607	131300	260760582	1331	1331	1331	1331	969
426	20230607	131200	259470843	1334	1334	1334	1334	0
427	20230607	131100	259470843	1334	1327	1334	1327	4001
428	20230607	131000	254153119	1325	1325	1325	1325	0
429	20230607	130900	254153119	1325	1325	1325	1325	0
430	20230607	130800	254153119	1325	1325	1325	1325	0
431	20230607	130700	254153119	1325	1325	1325	1325	0
432	20230607	130600	254153119	1325	1325	1325	1325	0
433	20230607	130500	254153119	1325	1325	1325	1325	1
434	20230607	130400	254151794	1325	1325	1325	1325	0
435	20230607	130300	254151794	1325	1325	1325	1325	0
436	20230607	130200	254151794	1325	1325	1325	1325	1
437	20230607	130100	254150469	1326	1326	1326	1326	0
438	20230607	130000	254150469	1326	1327	1327	1326	16
439	20230607	125900	254129252	1326	1326	1326	1326	3
440	20230607	125800	254125274	1326	1326	1326	1326	0
441	20230607	125700	254125274	1326	1326	1326	1326	9
442	20230607	125600	254113340	1325	1325	1325	1325	1
443	20230607	125500	254112015	1325	1325	1325	1325	0
444	20230607	125400	254112015	1325	1325	1325	1325	1
445	20230607	125300	254110690	1324	1324	1324	1324	0
446	20230607	125200	254110690	1324	1324	1324	1324	1
447	20230607	125100	254109366	1324	1324	1324	1324	1
448	20230607	125000	254108042	1325	1325	1325	1325	0
449	20230607	124900	254108042	1325	1325	1325	1325	0
450	20230607	124800	254108042	1325	1325	1325	1325	7910
451	20230607	124700	243627292	1325	1325	1325	1325	249
452	20230607	124600	243297367	1325	1326	1326	1325	8331
453	20230607	124500	232250723	1326	1326	1326	1326	0
454	20230607	124400	232250723	1326	1326	1326	1326	6
455	20230607	124300	232242767	1327	1327	1327	1327	0
456	20230607	124200	232242767	1327	1327	1327	1327	0
457	20230607	124100	232242767	1327	1327	1327	1327	31
458	20230607	124000	232201630	1327	1327	1327	1327	14
459	20230607	123900	232183052	1327	1327	1327	1327	15
460	20230607	123800	232163147	1326	1326	1326	1326	1
461	20230607	123700	232161821	1326	1326	1326	1326	2
462	20230607	123600	232159169	1326	1326	1326	1326	2
463	20230607	123500	232156517	1328	1328	1328	1328	29
464	20230607	123400	232118005	1326	1326	1326	1326	0
465	20230607	123300	232118005	1326	1326	1326	1326	0
466	20230607	123200	232118005	1326	1326	1326	1326	19
467	20230607	123100	232092811	1326	1326	1326	1326	499
468	20230607	123000	231431137	1326	1328	1328	1326	21
469	20230607	122900	231403289	1326	1326	1326	1326	1
470	20230607	122800	231401963	1326	1326	1326	1326	501
471	20230607	122700	230737637	1326	1327	1328	1326	158
472	20230607	122600	230527977	1326	1326	1326	1326	0
473	20230607	122500	230527977	1326	1326	1326	1326	15
474	20230607	122400	230508087	1327	1327	1327	1327	1
475	20230607	122300	230506760	1327	1326	1327	1326	409
476	20230607	122200	229964221	1327	1327	1333	1327	3214
477	20230607	122100	225699226	1327	1327	1327	1327	2358
478	20230607	122000	222570160	1333	1333	1333	1333	0
479	20230607	121900	222570160	1333	1333	1333	1333	0
480	20230607	121800	222570160	1333	1333	1333	1333	0
481	20230607	121700	222570160	1333	1333	1333	1333	0
482	20230607	121600	222570160	1333	1333	1333	1333	0
483	20230607	121500	222570160	1333	1333	1333	1333	0
484	20230607	121400	222570160	1333	1333	1333	1333	1
485	20230607	121300	222568827	1327	1327	1327	1327	1
486	20230607	121200	222567500	1327	1328	1328	1327	152
487	20230607	121100	222365652	1336	1336	1336	1336	0
488	20230607	121000	222365652	1336	1336	1336	1336	0
489	20230607	120900	222365652	1336	1333	1336	1333	3
490	20230607	120800	222361649	1334	1328	1334	1328	279
491	20230607	120700	221990526	1330	1330	1330	1330	800
492	20230607	120600	220926526	1330	1330	1330	1330	0
493	20230607	120500	220926526	1330	1330	1330	1330	3
494	20230607	120400	220922536	1330	1330	1330	1330	12
495	20230607	120300	220906576	1330	1330	1330	1330	0
496	20230607	120200	220906576	1330	1330	1330	1330	0
497	20230607	120100	220906576	1330	1330	1330	1330	0
498	20230607	120000	220906576	1330	1330	1330	1330	1
499	20230607	115900	220905246	1331	1331	1331	1331	0
500	20230607	115800	220905246	1331	1331	1331	1331	0
501	20230607	115700	220905246	1331	1331	1331	1331	0
502	20230607	115600	220905246	1331	1331	1331	1330	290
503	20230607	115500	220519257	1332	1331	1332	1331	2
504	20230607	115400	220516594	1329	1329	1329	1329	1905
505	20230607	115300	217984849	1329	1330	1331	1329	957
506	20230607	115200	216711301	1330	1329	1331	1329	3275
507	20230607	115100	212358800	1330	1330	1330	1330	200
508	20230607	115000	212092800	1331	1325	1331	1325	2
509	20230607	114900	212090144	1325	1325	1325	1325	1
510	20230607	114800	212088819	1325	1326	1326	1325	1002
511	20230607	114700	210760664	1326	1326	1326	1326	0
512	20230607	114600	210760664	1326	1326	1326	1326	0
513	20230607	114500	210760664	1326	1326	1326	1326	0
514	20230607	114400	210760664	1326	1326	1326	1326	1026
515	20230607	114300	209400188	1327	1327	1327	1327	1
516	20230607	114200	209398861	1327	1327	1327	1327	1
517	20230607	114100	209397534	1333	1333	1333	1333	0
518	20230607	114000	209397534	1333	1333	1333	1327	102
519	20230607	113900	209261574	1326	1335	1335	1326	2
520	20230607	113800	209258913	1336	1326	1336	1326	1198
521	20230607	113700	207659234	1336	1326	1336	1326	225
522	20230607	113600	207359376	1325	1325	1325	1325	101
523	20230607	113500	207225551	1325	1325	1325	1325	1198
524	20230607	113400	205638201	1324	1324	1324	1324	284
525	20230607	113300	205262185	1321	1322	1322	1321	2382
526	20230607	113200	202113183	1322	1322	1322	1322	15
527	20230607	113100	202093353	1322	1322	1322	1322	0
528	20230607	113000	202093353	1322	1322	1322	1322	3
529	20230607	112900	202089387	1322	1322	1322	1322	0
530	20230607	112800	202089387	1322	1322	1322	1322	0
531	20230607	112700	202089387	1322	1321	1322	1321	1798
532	20230607	112600	199712527	1321	1321	1321	1321	500
533	20230607	112500	199052027	1321	1321	1321	1321	1009
534	20230607	112400	197719138	1321	1321	1321	1321	1000
535	20230607	112300	196398138	1321	1321	1321	1321	1
536	20230607	112200	196396817	1320	1320	1320	1320	0
537	20230607	112100	196396817	1320	1320	1320	1320	32
538	20230607	112000	196354577	1321	1320	1321	1320	606
539	20230607	111900	195554651	1320	1320	1320	1320	1
540	20230607	111800	195553331	1320	1320	1320	1320	0
541	20230607	111700	195553331	1320	1320	1320	1320	0
542	20230607	111600	195553331	1320	1320	1320	1320	0
543	20230607	111500	195553331	1320	1320	1320	1320	0
544	20230607	111400	195553331	1320	1320	1320	1320	0
545	20230607	111300	195553331	1320	1320	1320	1320	502
546	20230607	111200	194890691	1320	1320	1320	1320	37
547	20230607	111100	194841851	1321	1320	1321	1320	97
548	20230607	111000	194713715	1320	1320	1320	1320	2
549	20230607	110900	194711075	1321	1321	1321	1321	0
550	20230607	110800	194711075	1321	1321	1321	1321	0
551	20230607	110700	194711075	1321	1320	1321	1320	3
552	20230607	110600	194707113	1320	1320	1320	1320	301
553	20230607	110500	194309793	1320	1320	1320	1320	2
554	20230607	110400	194307153	1320	1320	1320	1320	0
555	20230607	110300	194307153	1320	1320	1320	1320	0
556	20230607	110200	194307153	1320	1320	1320	1320	1
557	20230607	110100	194305833	1320	1320	1320	1320	0
558	20230607	110000	194305833	1320	1321	1321	1320	1001
559	20230607	105900	192984512	1320	1321	1321	1320	1078
560	20230607	105800	191560550	1320	1320	1320	1320	3
561	20230607	105700	191556590	1320	1320	1320	1320	1
562	20230607	105600	191555270	1320	1320	1320	1320	1
563	20230607	105500	191553950	1320	1320	1320	1320	0
564	20230607	105400	191553950	1320	1320	1320	1320	0
565	20230607	105300	191553950	1320	1320	1320	1319	870
566	20230607	105200	190405555	1320	1319	1320	1319	237
567	20230607	105100	190092930	1319	1318	1319	1318	3536
568	20230607	105000	185428947	1318	1318	1318	1318	1120
569	20230607	104900	183952787	1318	1318	1318	1318	0
570	20230607	104800	183952787	1318	1317	1318	1317	18
571	20230607	104700	183929080	1318	1318	1318	1318	1734
572	20230607	104600	181643668	1318	1318	1318	1318	0
573	20230607	104500	181643668	1318	1318	1318	1318	84
574	20230607	104400	181532956	1318	1318	1318	1318	2
575	20230607	104300	181530320	1320	1320	1320	1320	0
576	20230607	104200	181530320	1320	1318	1320	1318	2
577	20230607	104100	181527682	1320	1318	1320	1318	716
578	20230607	104000	180583972	1318	1318	1318	1318	11
579	20230607	103900	180569474	1318	1318	1318	1318	1285
580	20230607	103800	178875844	1320	1320	1320	1320	0
581	20230607	103700	178875844	1320	1320	1320	1320	0
582	20230607	103600	178875844	1320	1320	1320	1320	0
583	20230607	103500	178875844	1320	1318	1320	1318	23
584	20230607	103400	178845486	1318	1318	1318	1318	1
585	20230607	103300	178844168	1318	1319	1319	1318	1569
586	20230607	103200	176776216	1319	1320	1320	1319	118
587	20230607	103100	176620494	1320	1320	1320	1320	85
588	20230607	103000	176508294	1320	1320	1320	1320	14
589	20230607	102900	176489814	1320	1320	1320	1320	1
590	20230607	102800	176488494	1319	1319	1319	1319	148
591	20230607	102700	176293282	1319	1319	1319	1319	0
592	20230607	102600	176293282	1319	1319	1319	1319	137
593	20230607	102500	176112579	1318	1320	1320	1318	3741
594	20230607	102400	171180724	1321	1321	1321	1321	0
595	20230607	102300	171180724	1321	1321	1321	1321	0
596	20230607	102200	171180724	1321	1321	1321	1321	601
597	20230607	102100	170386803	1321	1320	1321	1320	1060
598	20230607	102000	168986778	1321	1321	1321	1321	0
599	20230607	101900	168986778	1321	1319	1321	1317	1877
600	20230607	101800	166514466	1318	1318	1318	1318	4539
601	20230607	101700	160532064	1319	1321	1322	1319	2233
602	20230607	101600	157585838	1322	1322	1322	1322	18
603	20230607	101500	157562042	1322	1322	1322	1322	1
604	20230607	101400	157560720	1320	1319	1322	1319	55
605	20230607	101300	157488021	1319	1319	1319	1319	3092
606	20230607	101200	153409673	1320	1320	1320	1320	1492
607	20230607	101100	151440233	1320	1320	1320	1320	2
608	20230607	101000	151437593	1320	1320	1320	1320	512
609	20230607	100900	150761753	1323	1323	1323	1323	110
610	20230607	100800	150616223	1324	1323	1324	1323	280
611	20230607	100700	150245514	1324	1324	1324	1324	0
612	20230607	100600	150245514	1324	1320	1324	1320	2
613	20230607	100500	150242870	1320	1320	1320	1320	0
614	20230607	100400	150242870	1320	1320	1320	1320	1
615	20230607	100300	150241550	1320	1320	1324	1320	14
616	20230607	100200	150223031	1324	1324	1324	1324	2
617	20230607	100100	150220383	1320	1319	1320	1319	7463
618	20230607	100000	140373408	1315	1319	1319	1315	2
619	20230607	095900	140370774	1319	1319	1319	1319	1
620	20230607	095800	140369455	1319	1314	1319	1314	5
621	20230607	095700	140362875	1314	1319	1319	1314	7
622	20230607	095600	140353647	1319	1314	1319	1314	1992
623	20230607	095500	137736154	1314	1313	1314	1312	729
624	20230607	095400	136778474	1313	1318	1319	1313	3645
625	20230607	095300	131985210	1319	1319	1319	1317	3006
626	20230607	095200	128025263	1318	1318	1318	1315	1401
627	20230607	095100	126179804	1319	1324	1324	1316	16898
628	20230607	095000	103891486	1321	1327	1327	1321	10827
629	20230607	094900	89561498	1326	1328	1328	1326	4591
630	20230607	094800	83470363	1328	1328	1328	1328	1267
631	20230607	094700	81787787	1328	1328	1328	1328	201
632	20230607	094600	81520859	1328	1328	1328	1328	1962
633	20230607	094500	78915323	1328	1329	1329	1328	1056
634	20230607	094400	77511919	1330	1330	1330	1330	336
635	20230607	094300	77065039	1330	1330	1330	1330	4
636	20230607	094200	77059719	1330	1330	1330	1330	2
637	20230607	094100	77057059	1330	1330	1330	1330	1
638	20230607	094000	77055729	1335	1329	1335	1329	947
639	20230607	093900	75797160	1329	1329	1329	1329	1054
640	20230607	093800	74396394	1329	1329	1329	1329	1
641	20230607	093700	74395065	1334	1334	1336	1334	1001
642	20230607	093600	73057734	1336	1335	1336	1329	19
643	20230607	093500	73032361	1336	1329	1336	1328	17
644	20230607	093400	73009666	1335	1335	1335	1335	0
645	20230607	093300	73009666	1335	1335	1335	1335	1
646	20230607	093200	73008331	1328	1328	1328	1328	1
647	20230607	093100	73007003	1336	1336	1336	1330	19
648	20230607	093000	72981637	1336	1336	1336	1336	1
649	20230607	092900	72980301	1336	1328	1336	1328	1000
650	20230607	092800	71652293	1328	1334	1336	1328	3802
651	20230607	092700	66589665	1332	1332	1332	1332	4
652	20230607	092600	66584337	1332	1332	1332	1332	0
653	20230607	092500	66584337	1332	1332	1332	1332	834
654	20230607	092400	65473449	1332	1332	1332	1332	235
655	20230607	092300	65160429	1331	1331	1331	1331	1
656	20230607	092200	65159098	1331	1332	1332	1331	3
657	20230607	092100	65155104	1332	1332	1332	1332	21
658	20230607	092000	65127132	1332	1334	1334	1332	4
659	20230607	091900	65121801	1333	1328	1334	1328	1760
660	20230607	091800	62777150	1327	1327	1327	1327	0
661	20230607	091700	62777150	1327	1327	1327	1327	0
662	20230607	091600	62777150	1327	1327	1327	1327	315
663	20230607	091500	62359145	1327	1326	1327	1326	602
664	20230607	091400	61560293	1327	1324	1327	1324	765
665	20230607	091300	60545890	1324	1324	1324	1324	401
666	20230607	091200	60014966	1322	1322	1322	1322	4074
667	20230607	091100	54629138	1322	1326	1334	1322	903
668	20230607	091000	53435352	1333	1335	1335	1319	5133
669	20230607	090900	46641121	1334	1337	1337	1334	3907
670	20230607	090800	41424693	1335	1335	1338	1335	2536
671	20230607	090700	38037633	1342	1338	1342	1336	8954
672	20230607	090600	26074324	1339	1340	1340	1339	3885
673	20230607	090500	20868443	1340	1341	1342	1340	4228
674	20230607	090400	15198133	1342	1342	1342	1341	308
675	20230607	090300	14785003	1342	1346	1346	1340	1269
676	20230607	090200	13081834	1348	1348	1348	1347	641
677	20230607	090100	12217781	1348	1350	1350	1348	906
678	20230607	090000	10994683	1350	1350	1350	1348	8145